"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 52.5000, 52.6250, 50.5625, 50.6875, 99900 01/04/00, 50.4375, 51.2500, 50.0000, 50.0625, 86700 01/05/00, 50.0625, 52.9375, 50.0625, 52.4375, 183600 01/06/00, 52.1875, 53.7500, 51.8125, 51.8125, 100000 01/07/00, 51.5625, 53.6250, 51.5625, 52.9375, 111000 01/10/00, 52.6875, 52.6875, 50.5625, 50.8750, 156000 01/11/00, 50.7500, 50.8125, 49.7500, 50.1875, 119300 01/12/00, 50.1875, 50.7500, 50.1250, 50.6875, 157300 01/13/00, 51.2500, 52.8750, 51.2500, 52.6875, 161200 01/14/00, 52.4375, 52.5000, 51.1875, 51.1875, 138400 01/18/00, 50.9375, 50.9375, 49.3125, 49.6250, 163600 01/19/00, 49.8750, 51.4375, 49.8750, 50.2500, 102300 01/20/00, 50.1875, 50.4375, 49.5000, 49.8125, 72000 01/21/00, 50.1250, 50.1250, 48.3750, 48.7500, 122000 01/24/00, 48.8125, 49.3125, 47.1250, 47.5000, 122800 01/25/00, 47.6875, 48.3750, 47.1250, 47.1250, 91800 01/26/00, 47.1250, 47.1875, 45.7500, 46.5625, 170100 01/27/00, 46.5000, 47.1875, 46.3750, 47.0625, 102600 01/28/00, 47.0625, 47.5000, 46.8750, 46.8750, 147100 01/31/00, 46.8125, 48.6250, 46.6875, 48.5000, 107000 02/01/00, 48.3125, 48.7500, 48.1250, 48.6250, 96100 02/02/00, 48.7500, 49.1250, 48.5000, 48.5000, 119800 02/03/00, 48.5000, 50.1250, 48.5000, 49.3125, 238900 02/04/00, 49.1875, 49.1875, 47.0000, 47.5000, 205500 02/07/00, 47.5000, 50.0000, 47.5000, 49.2500, 191200 02/08/00, 49.2500, 49.6875, 46.5625, 46.8125, 93700 02/09/00, 47.8750, 48.5625, 47.5000, 47.6875, 160400 02/10/00, 47.9375, 49.2500, 47.3125, 49.1250, 250900 02/11/00, 49.1250, 49.4375, 48.5000, 49.1875, 151700 02/14/00, 50.0000, 51.1250, 49.3750, 49.6875, 190000 02/15/00, 49.6875, 50.5625, 48.7500, 50.5000, 180000 02/16/00, 50.3750, 50.4375, 48.5625, 48.6250, 169500 02/17/00, 48.7500, 49.5000, 47.3750, 47.3750, 107700 02/18/00, 47.3750, 47.5000, 46.0000, 46.1875, 155900 02/22/00, 46.1875, 46.1875, 44.8125, 45.9375, 192400 02/23/00, 46.3125, 46.3750, 44.8750, 45.5000, 129700 02/24/00, 45.2500, 45.2500, 42.0000, 42.4375, 238700 02/25/00, 42.2500, 42.7500, 41.4375, 41.9375, 223000 02/28/00, 42.3125, 43.6250, 42.0000, 43.0625, 119800 02/29/00, 43.5000, 44.6250, 43.5000, 43.8750, 204300 03/01/00, 44.1875, 44.6875, 43.3750, 43.5000, 115600 03/02/00, 43.3125, 43.3750, 42.0625, 42.3750, 134300 03/03/00, 42.3750, 42.5000, 41.5000, 42.3125, 229000 03/06/00, 42.3125, 42.3125, 41.9375, 42.0000, 159900 03/07/00, 41.8750, 41.8750, 38.6875, 38.8125, 358000 03/08/00, 38.5625, 39.3125, 37.3750, 39.2500, 367200 03/09/00, 39.2500, 39.8125, 38.3750, 39.8125, 131900 03/10/00, 39.8125, 39.8750, 39.5625, 39.8750, 263000 03/13/00, 39.3750, 40.2500, 38.6250, 39.1250, 105900 03/14/00, 39.0000, 39.4375, 38.5000, 39.3125, 61800 03/15/00, 39.2500, 42.3125, 39.1250, 41.7500, 196100 03/16/00, 41.8750, 44.6250, 41.8750, 43.2500, 331500 03/17/00, 44.2500, 46.0000, 44.2500, 44.3750, 263100 03/20/00, 44.2500, 44.2500, 43.2500, 43.6250, 63900 03/21/00, 44.5625, 44.6875, 43.8125, 43.9375, 127600 03/22/00, 43.8750, 43.8750, 42.6250, 42.9375, 84900 03/23/00, 42.9375, 45.0000, 42.2500, 44.6250, 186900 03/24/00, 44.6250, 44.6250, 42.2500, 42.8125, 86600 03/27/00, 42.8125, 43.7500, 42.4375, 43.5000, 177100 03/28/00, 43.5625, 44.9375, 43.5625, 43.8750, 125400 03/29/00, 43.8750, 45.0000, 43.8750, 44.8750, 125300 03/30/00, 44.8750, 49.1250, 44.5000, 48.3125, 209200 03/31/00, 48.6875, 49.3750, 47.8125, 48.0000, 230200 04/03/00, 47.6250, 49.5000, 47.4375, 49.2500, 176100 04/04/00, 49.1250, 50.2500, 47.5000, 48.1250, 184400 04/05/00, 48.7500, 49.2500, 47.5000, 48.6250, 113000 04/06/00, 48.6875, 50.0000, 48.5625, 50.0000, 127500 04/07/00, 50.5000, 50.7500, 49.3750, 49.6875, 125300 04/10/00, 50.1250, 50.1875, 49.3750, 49.6250, 113900 04/11/00, 49.6875, 51.0000, 49.6875, 50.6875, 64600 04/12/00, 50.6875, 51.2500, 50.5000, 50.6250, 156200 04/13/00, 50.6875, 51.5625, 50.0625, 50.3750, 99300 04/14/00, 50.0000, 50.0000, 47.4375, 47.4375, 120200 04/17/00, 47.4375, 49.0000, 47.4375, 49.0000, 206700 04/18/00, 49.0000, 49.8750, 48.3750, 49.4375, 166600 04/19/00, 49.6875, 49.6875, 48.6250, 48.8750, 97600 04/20/00, 48.6250, 50.3750, 48.1875, 50.0000, 205500 04/24/00, 50.1875, 54.5000, 50.1875, 53.5000, 422400 04/25/00, 53.5625, 55.2500, 53.5625, 54.6250, 288900 04/26/00, 54.5625, 55.0000, 53.3750, 53.7500, 232100 04/27/00, 53.1250, 54.0000, 51.7500, 51.8125, 261900 04/28/00, 51.8125, 51.8125, 49.8750, 51.0000, 219300 05/01/00, 51.5000, 52.5000, 51.3750, 51.8125, 125900 05/02/00, 52.0000, 53.2500, 50.7500, 51.0000, 278600 05/03/00, 50.7500, 53.7500, 50.6875, 53.4375, 227300 05/04/00, 53.3750, 55.5000, 53.0000, 55.0625, 200600 05/05/00, 54.8750, 55.0625, 53.0625, 53.2500, 144700 05/08/00, 53.4375, 55.9375, 53.3125, 55.6875, 209800 05/09/00, 55.5000, 55.5000, 54.3750, 55.2500, 222700 05/10/00, 55.2500, 56.3750, 55.0000, 55.5625, 258300 05/11/00, 55.5625, 57.6250, 55.3750, 57.3750, 183800 05/12/00, 57.1875, 57.1875, 54.9375, 55.6875, 120600 05/15/00, 55.5000, 56.5000, 54.5000, 56.3750, 120400 05/16/00, 56.5000, 56.9375, 56.0000, 56.5000, 194800 05/17/00, 55.7500, 56.7500, 55.5000, 56.6875, 158100 05/18/00, 56.5000, 56.5000, 55.7500, 56.2500, 157000 05/19/00, 56.2500, 56.7500, 55.7500, 55.8750, 113500 05/22/00, 56.0000, 58.6250, 56.0000, 57.9375, 296300 05/23/00, 57.7500, 58.8125, 57.5625, 58.6250, 230200 05/24/00, 58.8750, 62.1875, 58.8750, 62.0625, 422600 05/25/00, 60.5625, 60.5625, 58.2500, 59.9375, 276100 05/26/00, 59.8750, 60.1250, 58.1875, 58.6250, 155700 05/30/00, 59.2500, 59.4375, 57.2500, 58.0625, 175400 05/31/00, 58.3125, 58.5000, 56.2500, 56.2500, 151700 06/01/00, 56.4375, 58.6875, 56.4375, 58.1875, 243100 06/02/00, 58.2500, 58.8750, 55.5000, 55.5625, 201800 06/05/00, 55.5000, 56.1250, 54.7500, 56.0000, 154600 06/06/00, 57.2500, 59.3125, 57.0000, 59.2500, 346500 06/07/00, 62.0000, 62.7500, 61.1250, 61.3750, 411800 06/08/00, 61.3750, 61.8750, 59.7500, 61.6250, 144000 06/09/00, 62.0000, 62.8750, 60.6250, 61.0625, 135000 06/12/00, 61.0625, 61.5625, 59.1875, 59.5625, 185600 06/13/00, 60.1250, 63.7500, 60.1250, 63.5625, 274100 06/14/00, 63.6250, 64.6875, 62.3750, 64.6875, 295300 06/15/00, 64.6875, 66.1875, 64.6875, 66.0000, 145200 06/16/00, 65.8750, 66.2500, 65.0625, 65.5000, 200300 06/19/00, 64.7500, 66.5000, 64.3750, 65.3750, 254600 06/20/00, 62.0000, 63.0000, 59.2500, 60.4375, 429800 06/21/00, 57.0000, 61.8750, 57.0000, 61.4375, 566300 06/22/00, 61.4375, 63.5000, 61.2500, 62.6875, 184400 06/23/00, 62.6875, 62.6875, 59.8125, 60.7500, 218200 06/26/00, 60.8750, 63.4375, 60.8750, 63.1875, 214000 06/27/00, 63.4375, 63.4375, 61.7500, 62.0000, 176400 06/28/00, 62.2500, 63.6875, 62.2500, 62.3125, 166300 06/29/00, 62.4375, 63.6875, 61.8750, 61.8750, 228000 06/30/00, 62.0000, 62.7500, 60.5000, 60.5000, 243100 07/03/00, 60.2500, 61.7500, 60.1875, 61.7500, 120600 07/05/00, 62.7500, 65.0000, 62.6250, 64.1875, 149600 07/06/00, 64.4375, 65.5625, 64.2500, 64.3750, 88800 07/07/00, 64.4375, 65.5000, 63.3125, 64.6875, 120100 07/10/00, 65.0000, 66.2500, 64.9375, 65.1875, 235900 07/11/00, 65.3750, 65.5625, 64.0625, 64.4375, 152200 07/12/00, 64.2500, 64.3125, 63.5625, 63.8125, 146900 07/13/00, 63.8750, 64.6875, 63.1875, 63.4375, 95200 07/14/00, 63.6875, 63.7500, 63.0625, 63.2500, 126100 07/17/00, 63.4375, 64.7500, 63.4375, 64.0625, 172400 07/18/00, 64.0625, 65.8125, 64.0625, 65.0000, 110000 07/19/00, 65.1250, 66.0000, 64.6250, 64.6875, 55000 07/20/00, 64.6875, 66.3750, 62.8125, 62.8125, 357400 07/21/00, 62.3750, 62.6875, 61.1875, 62.5000, 307700 07/24/00, 62.5000, 64.0000, 62.4375, 63.6250, 114300 07/25/00, 63.6875, 64.8125, 63.3125, 63.3750, 128800 07/26/00, 63.3125, 63.3750, 61.8125, 62.0625, 199300 07/27/00, 62.0625, 64.1875, 62.0000, 62.3125, 195900 07/28/00, 62.3125, 62.5000, 59.7500, 59.7500, 240500 07/31/00, 60.5000, 63.0000, 60.1250, 63.0000, 296900 08/01/00, 62.8750, 64.1875, 62.8125, 63.6875, 185500 08/02/00, 63.5625, 64.4375, 62.7500, 64.1875, 148400 08/03/00, 64.3125, 65.3125, 64.0000, 64.2500, 168500 08/04/00, 64.1250, 65.3750, 64.0000, 65.1875, 236200 08/07/00, 65.0625, 65.0625, 62.0000, 64.0625, 258400 08/08/00, 64.3125, 65.5625, 62.8750, 64.0000, 152300 08/09/00, 64.2500, 65.0000, 62.8750, 63.9375, 69500 08/10/00, 63.8125, 63.8750, 63.1250, 63.3125, 86500 08/11/00, 63.3750, 65.7500, 63.3750, 64.9375, 122500 08/14/00, 65.0000, 67.6250, 65.0000, 66.3125, 207000 08/15/00, 66.3125, 66.5625, 65.2500, 65.3750, 75000 08/16/00, 63.8750, 63.8750, 62.1250, 62.7500, 177500 08/17/00, 63.0000, 63.8125, 62.5000, 63.0000, 159500 08/18/00, 63.1250, 64.2500, 63.0625, 63.3750, 158000 08/21/00, 63.5625, 66.0000, 63.5625, 65.5000, 200400 08/22/00, 64.0000, 64.3750, 63.0625, 63.4375, 263500 08/23/00, 63.6250, 64.5625, 63.5000, 63.8125, 135200 08/24/00, 63.8750, 64.1875, 62.5000, 63.1250, 102200 08/25/00, 63.1250, 63.1250, 60.7500, 60.7500, 232900 08/28/00, 61.0000, 61.5000, 60.7500, 60.8125, 161000 08/29/00, 60.7500, 61.9375, 60.3750, 61.3125, 128900 08/30/00, 60.9375, 61.9375, 58.9375, 58.9375, 115000 08/31/00, 59.1875, 60.4375, 58.9375, 59.5625, 209300 09/01/00, 59.6250, 59.6875, 58.7500, 58.7500, 103000 09/05/00, 58.8750, 59.5625, 57.7500, 57.8750, 294400 09/06/00, 57.7500, 57.8125, 57.1250, 57.5000, 311700 09/07/00, 57.4375, 59.0000, 57.3125, 58.5000, 134200 09/08/00, 58.5625, 61.0000, 58.5625, 60.7500, 223900 09/11/00, 60.7500, 61.0000, 60.0000, 60.7500, 98400 09/12/00, 60.9375, 61.3750, 59.8125, 60.5000, 159200 09/13/00, 60.6250, 62.0625, 60.6250, 62.0625, 141200 09/14/00, 62.0625, 62.0625, 60.4375, 61.0625, 195500 09/15/00, 60.9375, 61.3750, 60.6250, 61.0625, 148400 09/18/00, 60.8750, 61.8125, 60.8125, 61.3750, 119600 09/19/00, 62.1250, 64.1875, 61.8750, 62.8750, 237800 09/20/00, 62.7500, 63.3750, 61.8750, 62.1875, 154100 09/21/00, 62.1875, 63.7500, 62.1250, 63.7500, 132700 09/22/00, 63.7500, 66.8750, 63.7500, 66.7500, 180400 09/25/00, 66.6875, 66.6875, 65.1875, 65.5000, 162000 09/26/00, 65.2500, 65.8750, 64.4375, 65.0625, 127300 09/27/00, 65.0625, 67.2500, 65.0625, 65.4375, 215000 09/28/00, 65.9375, 66.9375, 65.6250, 65.9375, 266600 09/29/00, 65.9375, 66.0000, 63.1875, 63.1875, 225600 10/02/00, 63.4375, 63.7500, 62.3750, 63.0000, 179500 10/03/00, 63.0000, 64.9375, 63.0000, 64.0625, 211000 10/04/00, 64.1875, 65.0000, 61.8750, 62.3125, 169500 10/05/00, 62.4375, 64.1250, 62.4375, 63.8125, 198900 10/06/00, 63.8125, 64.5000, 62.9375, 63.5000, 168500 10/09/00, 63.7500, 64.3750, 62.2500, 62.6250, 99300 10/10/00, 62.8125, 65.0000, 62.8125, 64.7500, 121600 10/11/00, 64.6250, 65.3750, 62.9375, 63.1875, 168500 10/12/00, 63.1250, 65.2500, 63.1250, 64.0625, 177000 10/13/00, 64.1875, 64.8125, 62.0625, 62.4375, 253300 10/16/00, 62.7500, 66.6250, 62.7500, 65.8750, 346200 10/17/00, 67.5000, 68.3750, 64.8125, 65.1875, 316500 10/18/00, 65.3750, 67.0000, 65.0625, 67.0000, 296300 10/19/00, 65.0000, 65.0000, 63.1250, 63.2500, 351100 10/20/00, 62.6250, 62.6250, 60.0000, 61.6250, 443100 10/23/00, 61.6250, 62.6250, 61.4375, 62.2500, 295500 10/24/00, 62.2500, 63.2500, 61.3125, 62.9375, 226100 10/25/00, 62.7500, 63.5000, 59.9375, 60.0625, 349400 10/26/00, 60.0625, 60.2500, 58.9375, 60.1875, 443400 10/27/00, 60.3125, 62.3750, 59.8750, 61.8750, 147800 10/30/00, 62.3750, 65.0000, 62.3125, 64.6875, 191300 10/31/00, 65.6875, 65.6875, 63.0000, 63.6875, 155500 11/01/00, 63.6250, 65.3750, 61.9375, 63.2500, 215600 11/02/00, 63.7500, 63.7500, 62.8125, 63.4375, 102700 11/03/00, 64.0000, 65.0000, 63.8125, 64.9375, 127900 11/06/00, 64.7500, 65.2500, 64.0625, 64.1250, 184300 11/07/00, 64.2500, 64.2500, 62.7500, 62.9375, 171000 11/08/00, 62.8750, 64.5000, 62.6250, 63.7500, 333600 11/09/00, 64.0000, 65.9375, 64.0000, 65.5000, 301900 11/10/00, 64.4375, 68.0000, 64.4375, 66.8750, 212900 11/13/00, 66.9375, 68.7500, 65.1875, 66.0000, 352300 11/14/00, 66.0000, 67.5625, 65.3125, 66.6875, 262900 11/15/00, 65.6875, 68.0000, 65.3750, 67.5625, 2363900 11/16/00, 67.6250, 70.0000, 67.3750, 68.9375, 619200 11/17/00, 70.8750, 72.6250, 70.0625, 71.6250, 1211300 11/20/00, 71.3750, 72.2500, 70.6875, 72.1875, 697500 11/21/00, 72.6250, 76.2500, 71.7500, 75.0625, 1245600 11/22/00, 74.6250, 74.7500, 73.5625, 74.0000, 696800 11/24/00, 74.5000, 74.8750, 73.7500, 74.5625, 189000 11/27/00, 74.5625, 76.3750, 74.0000, 76.0000, 547000 11/28/00, 74.5625, 76.3750, 74.0000, 75.0625, 768800 11/29/00, 74.6250, 75.0625, 74.2500, 74.5625, 383600 11/30/00, 74.7500, 75.3750, 74.0000, 75.0000, 517800 12/01/00, 75.0000, 76.0000, 74.6875, 75.4375, 355600 12/04/00, 75.4375, 75.5000, 74.7500, 74.9375, 425100 12/05/00, 75.3125, 76.5000, 74.7500, 75.0625, 426700 12/06/00, 74.7500, 75.2500, 74.0625, 74.6250, 795100 12/07/00, 74.5000, 77.0625, 74.5000, 76.5625, 500500 12/08/00, 76.3125, 76.6250, 75.0000, 75.0000, 598900 12/11/00, 75.0000, 75.7500, 74.3750, 74.8125, 452900 12/12/00, 75.1250, 76.5000, 75.1250, 75.3750, 322300 12/13/00, 75.4375, 76.5000, 75.0000, 75.6250, 268100 12/14/00, 75.4375, 76.0625, 74.7500, 75.5000, 167000 12/15/00, 75.0000, 79.5000, 75.0000, 79.0000, 836300 12/18/00, 78.5000, 78.5000, 77.0625, 78.1250, 387000 12/19/00, 78.1875, 79.2500, 78.1250, 78.8125, 289500 12/20/00, 77.8750, 78.3750, 76.6250, 77.5000, 611700 12/21/00, 77.0000, 77.2500, 75.0000, 75.8750, 407300 12/22/00, 75.6250, 76.1875, 74.2500, 75.9375, 424800 12/26/00, 76.0625, 79.6250, 76.0625, 79.4375, 328200 12/27/00, 79.4375, 81.3125, 79.1875, 80.1875, 406200 12/28/00, 80.4375, 81.4375, 79.6875, 80.7500, 415300 12/29/00, 81.1250, 82.3125, 80.1875, 80.3125, 461600 01/02/01, 80.3125, 81.1875, 77.6250, 78.2500, 370500 01/03/01, 75.6250, 76.0000, 72.8750, 72.8750, 1536100 01/04/01, 72.6250, 72.6250, 66.9375, 67.2500, 1257400 01/05/01, 66.3125, 67.8750, 65.5000, 66.2500, 1373700 01/08/01, 66.6250, 67.3125, 62.6875, 63.7500, 1094600 01/09/01, 64.7500, 64.8125, 62.7500, 64.3750, 510700 01/10/01, 64.1250, 64.7500, 61.6250, 63.4375, 520200 01/11/01, 64.2500, 65.1875, 63.0625, 63.5625, 397000 01/12/01, 63.6250, 64.5000, 63.0000, 63.5625, 227700 01/16/01, 63.0000, 65.6875, 62.4375, 65.4375, 365400 01/17/01, 65.6875, 66.1250, 62.2500, 63.3750, 453800 01/18/01, 62.3750, 63.5000, 61.5000, 63.1875, 439900 01/19/01, 62.9375, 62.9375, 61.6250, 62.0625, 639700 01/22/01, 62.0000, 62.7500, 61.5000, 62.6875, 289900 01/23/01, 63.0000, 63.1250, 61.5625, 62.7500, 289900 01/24/01, 63.0000, 63.1250, 61.1875, 61.3750, 239200 01/25/01, 62.5000, 64.6875, 61.5000, 64.1875, 389300 01/26/01, 64.4375, 65.6250, 63.4375, 64.7500, 264000 01/29/01, 64.6250, 67.2500, 64.6250, 67.0000, 264600 01/30/01, 66.7500, 68.7500, 66.5625, 67.7500, 589000 01/31/01, 68.6250, 69.5625, 67.7500, 69.5625, 414200 02/01/01, 69.5625, 70.0625, 68.8750, 69.6250, 299300 02/02/01, 69.5000, 69.6250, 68.3125, 68.8125, 256300 02/05/01, 69.5625, 69.6250, 68.5000, 69.3750, 294600 02/06/01, 69.9375, 70.3750, 68.1250, 68.4375, 330500 02/07/01, 68.6250, 70.4375, 68.6250, 70.0625, 325300 02/08/01, 70.7500, 72.3750, 67.3750, 67.6875, 729900 02/09/01, 67.7500, 70.8125, 66.3750, 68.8750, 482900 02/12/01, 69.1250, 69.1875, 68.0625, 68.6875, 177500 02/13/01, 68.3125, 69.0625, 68.0000, 69.0625, 265200 02/14/01, 69.8750, 70.2500, 69.6250, 69.6875, 269800 02/15/01, 69.1875, 69.2500, 68.1875, 68.5625, 89500 02/16/01, 68.8125, 69.3750, 68.8125, 69.2500, 229400 02/20/01, 69.7500, 72.0000, 69.4375, 71.7500, 395000 02/21/01, 71.6250, 72.0000, 70.0625, 71.9375, 287200 02/22/01, 71.8750, 71.9375, 68.7500, 69.0625, 236900 02/23/01, 69.1875, 69.3750, 67.6875, 67.7500, 210600 02/26/01, 68.0000, 68.8750, 67.5625, 67.8125, 255300 02/27/01, 67.8125, 68.3125, 67.3750, 68.1875, 379300 02/28/01, 68.3750, 68.4375, 65.3750, 66.9375, 603500 03/01/01, 67.0625, 67.3750, 66.2500, 66.8750, 238800 03/02/01, 66.5000, 66.8125, 66.5000, 66.7500, 229200 03/05/01, 66.8125, 67.1250, 65.6875, 66.4375, 139800 03/06/01, 66.5000, 66.5000, 64.8125, 65.2500, 112000 03/07/01, 65.0000, 65.0000, 62.6875, 62.8750, 670200 03/08/01, 63.1250, 65.9375, 63.1250, 65.8125, 289200 03/09/01, 65.8750, 66.5000, 65.0625, 65.7500, 250600 03/12/01, 65.6875, 66.5000, 65.1875, 65.5000, 211600 03/13/01, 65.1250, 65.2500, 63.6250, 64.8750, 225000 03/14/01, 64.6875, 64.8750, 64.0625, 64.4375, 181600 03/15/01, 64.5000, 64.6250, 63.8750, 64.3750, 195000 03/16/01, 64.0000, 64.7500, 63.6250, 64.1250, 251800 03/19/01, 64.2500, 64.3750, 63.8750, 64.3125, 261900 03/20/01, 64.2500, 65.3750, 64.0000, 64.3125, 265200 03/21/01, 64.3125, 65.0000, 64.0000, 64.1250, 278800 03/22/01, 64.1875, 64.5000, 61.6250, 62.2500, 270500 03/23/01, 62.3750, 64.2500, 62.3125, 63.7500, 209000 03/26/01, 63.8750, 64.3125, 62.8125, 64.1875, 102000 03/27/01, 63.9375, 64.0625, 61.5000, 63.0625, 727400 03/28/01, 62.9375, 66.0000, 62.6875, 65.3750, 183000 03/29/01, 64.1250, 64.1250, 62.9375, 63.7500, 196800 03/30/01, 64.2500, 66.0000, 63.8125, 65.4375, 167300 04/02/01, 65.8125, 68.2500, 65.8125, 67.1250, 229900 04/03/01, 67.3750, 67.4375, 65.1250, 65.3750, 226400 04/04/01, 65.3750, 65.5625, 63.7500, 65.4375, 526500 04/05/01, 65.6250, 65.6250, 63.3750, 63.4375, 481900 04/06/01, 63.3125, 64.4375, 61.0000, 61.0000, 559100 04/09/01, 61.0625, 61.0625, 60.0000, 60.7500, 474100 04/10/01, 61.2500, 63.5000, 60.8750, 62.3750, 318300 04/11/01, 61.6250, 61.6250, 57.7500, 58.8125, 746600 04/12/01, 58.8125, 60.2500, 58.3125, 59.3125, 713900 04/16/01, 59.4375, 61.3750, 59.3750, 61.1250, 313800 04/17/01, 60.8750, 61.7500, 60.6250, 61.0000, 221100 04/18/01, 60.7500, 60.7656, 59.4063, 59.5000, 452400 04/19/01, 59.5000, 59.9063, 59.0000, 59.7500, 167300 04/20/01, 59.5938, 59.5938, 58.8125, 59.0156, 215600 04/23/01, 59.1250, 60.6250, 59.1250, 59.9844, 185800 04/24/01, 59.7344, 60.4063, 59.5938, 59.7344, 220900 04/25/01, 59.5938, 60.7969, 59.2969, 60.0625, 253100 04/30/01, 53.0938, 54.0938, 51.7031, 52.0000, 464100 05/01/01, 52.0938, 53.5000, 52.0938, 53.2500, 525000 05/02/01, 53.2500, 53.2500, 51.7656, 52.2969, 338600 05/03/01, 52.0938, 52.7656, 52.0000, 52.7344, 293100 05/04/01, 52.7344, 53.2031, 52.3438, 52.6094, 294800 05/07/01, 52.4219, 52.6719, 51.9219, 52.1094, 338600 05/08/01, 52.0313, 52.0313, 50.9063, 51.5000, 367900 05/09/01, 51.5000, 52.0000, 51.2656, 51.9531, 374700 05/10/01, 51.9844, 52.0625, 51.6563, 51.7031, 270000 05/11/01, 51.6563, 51.6563, 50.9375, 51.3906, 233100 05/14/01, 51.5000, 52.4063, 51.4531, 52.3281, 205700 05/15/01, 52.9531, 53.5000, 52.6406, 52.7656, 407800 05/16/01, 53.2500, 54.7969, 53.1563, 54.6563, 368100 05/17/01, 55.0000, 55.5469, 54.0469, 54.9219, 410600 05/18/01, 54.9219, 55.2969, 53.9063, 54.3281, 361700 05/21/01, 53.7031, 54.5156, 53.6563, 54.0313, 228800 05/22/01, 54.2188, 54.2500, 51.3125, 51.8750, 662000 05/23/01, 51.9063, 52.2500, 51.6094, 52.0469, 243400 05/24/01, 51.9844, 51.9844, 49.5938, 50.4063, 686500 05/25/01, 50.1563, 50.8125, 49.6250, 50.5938, 243800 05/29/01, 50.3750, 51.1875, 50.3750, 51.0469, 390200 05/30/01, 51.0469, 52.5938, 51.0469, 51.8281, 548400 05/31/01, 51.8281, 52.3906, 51.7656, 51.9063, 233100 06/01/01, 51.9688, 52.0000, 51.3438, 51.6250, 173800 06/04/01, 51.4375, 51.4375, 50.5938, 51.1875, 279100 06/05/01, 51.2031, 51.4531, 50.8750, 51.3438, 366500 06/06/01, 51.2969, 51.3438, 50.9531, 51.1563, 389300 06/07/01, 51.0938, 52.3438, 50.7656, 52.3125, 307700 06/08/01, 53.0000, 53.0938, 51.7969, 52.2344, 412000 06/11/01, 52.2031, 52.2500, 50.6563, 51.2031, 355800 06/12/01, 51.0000, 51.5781, 50.7969, 51.4688, 259800 06/13/01, 51.2969, 52.2031, 50.9688, 51.0156, 372000 06/14/01, 51.0156, 51.5781, 51.0156, 51.4531, 215200 06/15/01, 51.7031, 52.0000, 51.2031, 51.5000, 397700 06/18/01, 51.6563, 51.6875, 50.0156, 50.3438, 305400 06/19/01, 50.5469, 50.5469, 50.0000, 50.1875, 176000 06/20/01, 50.0000, 50.3281, 48.8750, 49.3906, 430000 06/21/01, 49.6406, 50.0313, 49.3438, 49.9844, 218300 06/22/01, 49.3438, 50.2656, 49.3438, 49.6563, 281000 06/25/01, 49.6563, 50.4063, 49.6563, 50.3594, 216000 06/26/01, 49.7031, 51.2500, 49.5938, 50.5469, 281500 06/27/01, 50.5469, 51.4844, 50.5156, 50.7188, 426400 06/28/01, 51.5781, 52.0938, 51.4844, 51.8281, 464800 06/29/01, 52.2344, 52.2969, 50.0156, 50.1875, 486800 07/02/01, 50.4375, 52.0313, 49.5156, 51.7969, 366000 07/03/01, 51.7969, 51.7969, 51.0156, 51.1406, 137500 07/05/01, 51.2031, 51.9531, 50.7344, 51.1406, 310100 07/06/01, 51.2031, 51.6250, 50.5938, 51.5938, 317700 07/09/01, 51.5938, 51.8438, 50.9063, 51.3281, 161400 07/10/01, 51.5781, 51.5938, 50.7500, 50.8906, 132900 07/11/01, 50.8750, 51.9844, 50.8438, 51.9844, 189200 07/12/01, 52.0625, 52.1875, 51.2656, 51.7500, 143400 07/13/01, 51.5000, 52.4844, 51.4531, 52.2969, 236400 07/16/01, 52.2500, 52.2656, 51.4531, 51.6875, 183700 07/17/01, 51.7031, 51.7969, 51.4063, 51.4375, 310300 07/18/01, 51.4375, 52.4531, 51.4375, 52.4063, 215400 07/19/01, 52.5469, 53.5000, 52.2031, 52.2969, 180800 07/20/01, 52.2031, 52.3438, 51.6563, 51.9531, 105500 07/23/01, 52.0469, 52.1406, 51.3281, 51.7656, 155000 07/24/01, 51.5938, 51.7031, 50.7031, 51.5625, 408500 07/25/01, 51.5625, 52.0938, 51.1875, 51.7031, 419500 07/26/01, 48.4531, 50.6875, 48.4063, 50.3125, 1213300 07/27/01, 49.5469, 49.9375, 48.0938, 48.7500, 765600 07/30/01, 49.0000, 49.9375, 48.9375, 49.7656, 412300 07/31/01, 49.7188, 50.6719, 49.5938, 50.2969, 166500 08/01/01, 50.2969, 50.4063, 49.5000, 49.5156, 203200 08/02/01, 49.5000, 49.5938, 49.0938, 49.1563, 405500 08/03/01, 49.2031, 49.2031, 48.7031, 49.1406, 306900 08/06/01, 49.1719, 49.3125, 48.8125, 48.9531, 287700 08/07/01, 48.9531, 49.2031, 48.7031, 48.9375, 334500 08/08/01, 48.8438, 48.8438, 48.2969, 48.4844, 258100 08/09/01, 48.4531, 48.5000, 47.5469, 47.9844, 538400 08/10/01, 48.2031, 48.2813, 47.5000, 48.0000, 324100 08/13/01, 48.0781, 48.2344, 47.8438, 47.9219, 294300 08/14/01, 48.0156, 48.0156, 46.7969, 46.7969, 448300 08/15/01, 47.0000, 47.8125, 46.9531, 47.4844, 425900 08/16/01, 47.4063, 48.2969, 47.4063, 48.1250, 500100 08/17/01, 48.0000, 48.0938, 47.3750, 47.7500, 256300 08/20/01, 47.8438, 48.4063, 47.8438, 47.9844, 131500 08/21/01, 48.0313, 48.1250, 47.4844, 47.5000, 188100 08/22/01, 47.4844, 47.8594, 47.2656, 47.4063, 341700 08/23/01, 47.5156, 47.7969, 47.2969, 47.4219, 168700 08/24/01, 47.4219, 47.8281, 46.7188, 46.7344, 233600 08/27/01, 46.7344, 47.0469, 46.2344, 46.2813, 302600 08/28/01, 46.2969, 47.5313, 46.2969, 46.4531, 391000 08/29/01, 46.5000, 46.7031, 46.0469, 46.0625, 119500 08/30/01, 46.0625, 46.8125, 46.0625, 46.2031, 155800 08/31/01, 46.2031, 46.5469, 45.8281, 46.2969, 224800 09/04/01, 46.0938, 47.4063, 46.0625, 46.9375, 212400 09/05/01, 46.8281, 47.6563, 46.6875, 47.4063, 315000 09/06/01, 47.2656, 47.7813, 47.0625, 47.2500, 369900 09/07/01, 47.2500, 47.6563, 46.9219, 47.3281, 266200 09/10/01, 47.2344, 48.0313, 46.7656, 47.0000, 401900 09/17/01, 47.2500, 47.2500, 45.0938, 45.4063, 487100 09/18/01, 45.5469, 46.2500, 44.6094, 45.1719, 451000 09/19/01, 45.1563, 45.2031, 43.3750, 43.9531, 404000 09/20/01, 43.7031, 45.0000, 43.3438, 44.5625, 384400 09/21/01, 43.3750, 45.3125, 43.3750, 44.5938, 538600 09/24/01, 45.0000, 45.0625, 42.6563, 43.5938, 394900 09/25/01, 43.8438, 44.9844, 43.6563, 44.6875, 293400 09/26/01, 44.7031, 45.4219, 44.4219, 44.6250, 230700 09/27/01, 44.3750, 45.0625, 43.8750, 44.5000, 394200 09/28/01, 44.5938, 45.2344, 44.5938, 45.0000, 274000 10/01/01, 45.0000, 45.2031, 44.9219, 45.0000, 231400 10/02/01, 45.0000, 45.3125, 44.9531, 45.1563, 223400 10/03/01, 45.0000, 45.4063, 44.9063, 45.0313, 268800 10/04/01, 45.1563, 45.2188, 44.3281, 44.7656, 372600 10/05/01, 44.8750, 45.1875, 44.5625, 44.6563, 411000 10/08/01, 43.7969, 44.2656, 42.8594, 43.8281, 469500 10/09/01, 44.0313, 44.8438, 43.9688, 44.4063, 137400 10/10/01, 44.5938, 44.8750, 44.2969, 44.5625, 120900 10/11/01, 44.5313, 44.6563, 43.7500, 44.5156, 158500 10/12/01, 44.5156, 44.6563, 43.8438, 44.6406, 216100 10/15/01, 44.6563, 44.9063, 44.2969, 44.7656, 272000 10/16/01, 44.8438, 45.2969, 44.0625, 44.4375, 254000 10/17/01, 44.4844, 45.1250, 44.1406, 44.7500, 166200 10/18/01, 44.7344, 45.7656, 44.3750, 45.5469, 308700 10/19/01, 45.5469, 45.7969, 45.0625, 45.2969, 114200 10/22/01, 45.2031, 45.4375, 44.1250, 45.3438, 231700 10/23/01, 45.9844, 46.1250, 45.3438, 45.8438, 237900 10/24/01, 45.8438, 46.0469, 44.7969, 45.6875, 230900 10/25/01, 47.5000, 47.9063, 46.0156, 47.5469, 1238500 10/26/01, 48.5000, 49.9375, 48.5000, 48.7813, 851700 10/29/01, 48.7969, 50.5938, 48.7969, 50.2656, 640800 10/30/01, 50.2031, 50.9063, 49.7500, 49.9688, 754800 10/31/01, 50.2031, 50.3438, 49.6094, 49.7500, 511900 11/01/01, 49.7969, 50.7656, 49.7500, 50.7031, 421300 11/02/01, 50.7031, 52.3906, 50.3438, 51.5469, 280900 11/05/01, 51.7969, 52.4531, 51.7969, 52.0156, 549900 11/06/01, 52.0156, 52.0156, 51.2500, 51.2500, 670400 11/07/01, 51.2969, 51.4844, 50.7188, 50.8594, 490800 11/08/01, 50.8594, 51.2656, 50.7031, 50.9844, 403700 11/09/01, 51.0938, 51.9844, 51.0156, 51.9375, 246400 11/12/01, 51.8438, 52.3438, 51.0625, 52.0000, 147200 11/13/01, 53.5000, 54.7500, 53.0938, 53.7031, 577500 11/14/01, 53.7031, 54.5781, 53.5000, 54.2656, 507400 11/15/01, 54.2656, 57.0156, 54.2656, 56.5156, 888900 11/16/01, 56.5938, 57.5000, 55.8125, 57.2031, 524000 11/19/01, 57.2031, 57.7031, 56.0781, 56.1875, 361900 11/20/01, 56.2969, 56.4063, 55.2344, 56.2031, 822300 11/21/01, 56.2031, 57.2969, 56.0625, 56.8438, 515200 11/23/01, 56.9063, 58.7031, 56.8438, 58.2031, 195900 11/26/01, 58.2500, 58.6719, 57.4063, 57.4375, 496100 11/27/01, 57.4375, 57.4375, 56.5469, 56.7031, 290500 11/28/01, 56.6563, 56.9063, 56.4531, 56.4531, 307700 11/29/01, 56.4531, 57.6563, 56.4531, 57.1250, 347800 11/30/01, 57.1563, 57.6563, 56.9844, 57.0313, 257600 12/03/01, 57.0000, 57.0469, 56.2656, 56.3594, 248100 12/04/01, 56.3750, 56.5625, 55.4688, 56.4375, 296100 12/05/01, 56.4063, 56.5469, 55.5938, 56.4688, 263600 12/06/01, 56.5000, 57.1875, 55.7969, 56.9531, 217800 12/07/01, 56.9375, 57.6094, 56.5469, 57.4063, 146400 12/10/01, 57.3438, 57.9531, 56.9063, 57.4063, 153100 12/11/01, 57.5469, 57.9219, 56.3438, 56.5156, 325300 12/12/01, 56.5313, 56.8125, 55.7500, 56.4844, 216900 12/13/01, 56.4844, 57.6563, 56.2969, 56.9531, 199600 12/14/01, 56.7969, 56.7969, 55.3125, 55.7656, 369800 12/17/01, 55.7969, 55.8438, 55.5156, 55.8438, 293900 12/18/01, 55.9063, 56.8438, 55.9063, 56.7031, 180600 12/19/01, 56.6406, 57.8438, 56.6250, 57.2500, 275900 12/20/01, 57.0469, 58.0000, 57.0000, 57.8438, 224500 12/21/01, 57.8125, 59.6406, 57.7813, 59.2656, 454500 12/24/01, 58.5000, 58.7031, 56.2813, 56.2969, 404100 12/26/01, 56.2969, 56.4063, 54.5000, 54.8906, 766100 12/27/01, 54.9063, 54.9063, 53.0000, 53.9531, 872900 12/28/01, 54.2031, 55.0469, 54.2031, 54.4688, 354800 12/31/01, 54.4688, 54.7969, 53.2656, 53.4063, 488100 01/02/02, 53.2500, 53.2656, 50.9063, 52.9531, 920200 01/03/02, 52.9844, 52.9844, 51.7031, 52.2500, 524700 01/04/02, 52.3438, 52.5469, 51.3125, 52.1094, 554800 01/07/02, 52.1875, 52.2969, 51.5938, 52.0625, 457200 01/08/02, 52.0938, 52.2969, 51.7031, 52.0156, 358400 01/09/02, 52.3438, 52.5469, 51.8438, 52.5469, 437800 01/10/02, 52.3438, 53.0000, 51.8125, 52.2656, 291200 01/11/02, 52.3594, 53.3125, 52.2500, 52.8281, 354700 01/14/02, 52.6875, 53.4063, 52.5156, 52.5938, 218400 01/15/02, 52.7969, 53.0625, 51.6094, 52.7031, 328100 01/16/02, 52.5000, 52.7969, 52.1875, 52.2656, 125300 01/17/02, 52.4375, 52.5938, 51.8594, 52.3750, 172500 01/18/02, 52.4063, 53.1094, 52.4063, 52.7031, 142000 01/22/02, 52.8594, 53.2500, 52.6094, 52.6094, 141200 01/23/02, 52.4531, 52.9219, 52.4219, 52.6094, 134000 01/24/02, 52.7500, 52.7500, 51.6406, 52.0156, 171100 01/25/02, 52.0000, 52.7969, 51.8438, 52.5781, 95800 01/28/02, 52.5000, 52.6563, 52.1250, 52.4063, 57600 01/29/02, 52.3438, 52.4063, 51.7969, 51.9219, 160000 01/30/02, 51.9219, 52.4531, 51.8750, 52.0938, 151500 01/31/02, 52.0938, 52.9531, 52.0156, 52.6719, 112700 02/01/02, 52.9063, 52.9688, 52.2813, 52.4375, 182800 02/04/02, 52.4375, 53.7969, 52.4375, 53.6094, 311300 02/05/02, 53.7969, 54.5000, 53.7969, 54.3906, 282100 02/06/02, 54.4844, 54.8438, 53.4219, 53.9844, 207700 02/07/02, 53.9844, 54.8750, 53.0938, 53.6719, 689400 02/08/02, 53.9219, 54.0156, 52.1563, 52.7344, 333800 02/11/02, 52.9531, 53.3438, 52.6094, 52.9844, 250400 02/12/02, 52.9219, 53.7500, 52.9063, 53.5469, 260200 02/13/02, 53.7031, 53.9063, 53.4844, 53.8750, 319600 02/14/02, 55.5000, 56.7500, 55.2500, 55.9063, 752700 02/15/02, 55.9531, 56.7500, 55.9531, 56.6094, 216100 02/19/02, 56.8438, 57.2500, 55.9375, 55.9844, 271700 02/20/02, 55.9844, 56.6250, 55.9844, 56.3125, 200100 02/21/02, 56.5000, 57.7344, 56.5000, 57.2969, 339700 02/22/02, 57.7500, 59.1875, 57.6406, 59.1875, 474900 02/25/02, 59.5938, 59.5938, 58.1563, 59.0781, 292100 02/26/02, 58.8750, 59.0625, 57.6250, 58.1563, 225700 02/27/02, 58.5000, 60.4063, 58.3750, 60.2344, 632500 02/28/02, 60.0938, 61.0000, 59.8438, 60.5156, 756800 03/01/02, 60.5938, 60.9531, 60.0156, 60.3906, 362100 03/04/02, 60.5000, 61.2656, 60.0313, 60.7500, 554600 03/05/02, 60.7656, 61.9688, 60.4063, 61.4531, 363000 03/06/02, 62.0000, 63.4375, 61.8438, 62.8125, 447900 03/07/02, 62.8125, 62.8438, 61.7969, 62.2656, 241800 03/08/02, 62.3594, 62.9531, 61.7031, 61.8750, 206900 03/11/02, 62.0625, 62.0625, 60.9375, 61.5938, 135900 03/12/02, 61.5000, 61.8594, 61.1406, 61.7500, 287700 03/13/02, 61.7969, 62.3281, 61.0938, 61.3438, 202900 03/14/02, 61.3281, 62.4219, 61.3281, 62.0469, 335900 03/15/02, 62.2500, 63.4531, 62.1875, 62.4219, 299300 03/18/02, 62.2969, 63.1563, 62.2656, 62.9531, 237700 03/19/02, 63.2969, 64.1406, 63.2969, 63.9375, 190800 03/20/02, 64.0000, 64.9375, 63.2969, 64.5156, 339400 03/21/02, 64.3438, 64.3438, 63.5000, 63.9219, 492800 03/22/02, 64.0156, 65.1250, 64.0000, 64.9063, 411200 03/25/02, 65.0469, 66.1563, 64.5938, 65.3438, 367400 03/26/02, 65.3438, 65.8438, 65.2031, 65.4844, 400300 03/27/02, 65.8438, 66.7344, 65.7031, 66.1406, 644400 03/28/02, 66.2344, 67.7500, 66.2344, 67.4688, 647700 04/01/02, 67.5625, 67.5938, 66.5938, 67.1250, 278900 04/02/02, 67.0156, 67.0156, 66.2969, 66.7344, 184900 04/03/02, 66.0000, 66.2031, 64.0156, 64.1875, 674400 04/04/02, 64.4375, 65.4688, 63.9063, 65.4063, 537200 04/05/02, 65.5000, 65.8594, 65.0313, 65.5000, 178500 04/08/02, 65.5156, 67.0469, 65.4375, 66.2656, 266700 04/09/02, 66.2500, 66.4531, 65.6875, 66.4531, 414600 04/10/02, 66.7031, 67.7500, 66.7031, 67.5781, 274100 04/11/02, 67.5781, 67.7188, 66.4688, 67.0156, 205700 04/12/02, 66.9063, 67.2969, 66.3438, 66.9531, 161800 04/15/02, 66.9531, 67.0938, 65.9063, 65.9531, 245100 04/16/02, 65.9531, 66.5469, 65.9531, 66.3750, 240000 04/17/02, 66.4219, 66.4844, 65.7969, 66.0938, 195900 04/18/02, 65.9531, 66.7344, 65.1719, 66.0000, 273200 04/19/02, 66.0938, 66.5313, 66.0000, 66.0469, 154500 04/22/02, 66.1406, 67.7656, 66.1406, 67.3438, 151700 04/23/02, 67.3438, 67.4063, 66.2031, 66.5469, 267000 04/24/02, 66.2969, 66.5938, 65.7344, 66.0000, 417600 04/25/02, 65.7969, 66.6250, 63.9375, 64.7031, 765200 04/26/02, 64.5938, 65.2031, 64.0313, 64.1563, 446600 04/29/02, 64.4063, 66.6875, 64.1719, 65.9688, 517500 04/30/02, 66.4063, 67.2656, 66.1875, 66.8438, 243300 05/01/02, 66.7969, 68.2969, 66.5625, 68.1250, 309300 05/02/02, 68.2969, 69.2500, 68.2813, 68.7656, 535500 05/03/02, 68.4063, 69.0938, 67.7031, 68.6250, 849800 05/06/02, 68.6250, 69.1563, 68.5469, 68.5469, 345000 05/07/02, 68.7344, 68.7813, 67.2188, 67.3438, 366400 05/08/02, 67.5469, 67.5469, 66.4531, 66.4844, 416000 05/09/02, 66.0000, 66.9844, 65.7031, 66.2031, 414900 05/10/02, 66.2969, 66.6250, 65.8594, 66.4688, 254800 05/13/02, 66.5938, 66.7188, 66.0625, 66.1875, 268600 05/14/02, 66.1875, 66.5156, 65.6563, 65.8906, 387100 05/15/02, 66.0000, 67.7188, 66.0000, 67.2813, 535300 05/16/02, 67.2813, 68.4063, 67.2656, 67.7031, 261800 05/17/02, 68.2500, 68.4531, 67.5000, 68.0625, 253000 05/20/02, 68.0469, 68.0469, 67.2969, 67.8906, 221200 05/21/02, 67.8906, 68.4375, 67.8438, 67.9531, 314800 05/22/02, 67.9219, 68.7344, 67.8438, 68.5000, 190100 05/23/02, 68.5000, 68.9375, 68.0000, 68.5469, 293200 05/24/02, 68.5469, 69.1406, 67.9063, 68.2500, 191300 05/28/02, 68.2500, 68.2500, 67.0625, 67.2969, 337300 05/29/02, 67.0938, 67.2969, 66.4531, 67.1875, 353200 05/30/02, 66.2969, 67.0313, 65.2500, 65.7813, 1151900 05/31/02, 65.8281, 66.7344, 65.4063, 66.7344, 395600 06/03/02, 66.4063, 66.4063, 65.6563, 65.7031, 547100 06/04/02, 65.6563, 66.0469, 64.3438, 65.0781, 498200 06/05/02, 65.0000, 65.7656, 64.7031, 65.6250, 409700 06/06/02, 65.5469, 66.8750, 65.4219, 65.7813, 322500 06/07/02, 65.7813, 66.9531, 65.2969, 66.7344, 444900 06/10/02, 66.7344, 67.6875, 66.6563, 67.4063, 223000 06/11/02, 67.5938, 68.0313, 66.8750, 66.8750, 213800 06/12/02, 66.9531, 67.3125, 66.8281, 67.0000, 244100 06/13/02, 66.7500, 66.8125, 65.4688, 65.4844, 368000 06/14/02, 65.0469, 65.4531, 64.2500, 65.2656, 306100 06/17/02, 65.2656, 66.3594, 65.2500, 66.3438, 246400 06/18/02, 66.2031, 66.4688, 65.7031, 65.8438, 219100 06/19/02, 64.9531, 65.0000, 60.9063, 61.0469, 1598300 06/20/02, 61.0625, 62.7656, 60.5469, 62.4063, 1012800 06/21/02, 61.6563, 62.1563, 60.8281, 60.8438, 387900 06/24/02, 60.7969, 60.8125, 59.5938, 59.8594, 509100 06/25/02, 60.2500, 60.4844, 59.2969, 59.3438, 358600 06/26/02, 59.3125, 61.4063, 58.2031, 61.3125, 565600 06/27/02, 61.0625, 61.7656, 60.0625, 60.7500, 647300 06/28/02, 60.7656, 62.2969, 60.6719, 62.2969, 434400 07/01/02, 62.1563, 62.3906, 60.1563, 60.2500, 557300 07/02/02, 60.2500, 60.7813, 59.4375, 59.5000, 472900 07/03/02, 59.5000, 59.9531, 58.5000, 58.6250, 592700 07/05/02, 58.7969, 59.5938, 58.4375, 59.2969, 213200 07/08/02, 59.2656, 59.2969, 58.0000, 59.0469, 321100 07/09/02, 59.0625, 59.4688, 58.2656, 58.2656, 442500 07/10/02, 58.2969, 58.3750, 55.4531, 55.7500, 702800 07/11/02, 55.7344, 56.8125, 55.2188, 55.8438, 498700 07/12/02, 55.9375, 57.0000, 55.6563, 56.0469, 382300 07/15/02, 55.9844, 55.9844, 53.5469, 54.9063, 446700 07/16/02, 54.7969, 55.5469, 53.7344, 53.7344, 356100 07/17/02, 53.9844, 54.6563, 53.6875, 53.7500, 376500 07/18/02, 53.6563, 54.0469, 52.8438, 53.3125, 358700 07/19/02, 53.4688, 53.4844, 50.5000, 51.4063, 511200 07/22/02, 51.4063, 54.4531, 51.3906, 52.0156, 630500 07/23/02, 52.1250, 53.2344, 50.5000, 51.9531, 561600 07/24/02, 51.9531, 53.6406, 51.0625, 52.8750, 719700 07/25/02, 53.7500, 58.0000, 53.7031, 57.0781, 1023600 07/26/02, 57.0781, 57.0781, 55.4063, 55.8125, 463700 07/29/02, 55.9531, 58.0625, 55.7344, 58.0625, 411100 07/30/02, 57.8438, 58.2344, 57.5469, 57.9375, 316700 07/31/02, 57.9531, 60.5000, 57.9531, 60.4063, 356000 08/01/02, 59.9531, 60.7031, 58.7969, 59.6563, 370400 08/02/02, 59.4063, 60.2656, 59.0000, 59.8594, 419500 08/05/02, 59.7656, 60.7656, 59.2500, 59.4219, 498500 08/06/02, 60.0469, 61.7813, 60.0469, 61.0938, 636100 08/07/02, 61.7500, 62.8125, 60.9063, 62.6250, 452600 08/08/02, 62.6875, 64.2969, 62.6094, 64.1875, 366700 08/09/02, 64.1875, 64.1875, 63.2813, 63.4531, 636200 08/12/02, 60.5000, 61.1875, 59.7969, 61.0313, 1346500 08/13/02, 61.0313, 62.2969, 60.1719, 61.2656, 480300 08/14/02, 61.2656, 62.2656, 60.4375, 62.2656, 324300 08/15/02, 61.9688, 62.0938, 61.0469, 61.6406, 423700 08/16/02, 61.4375, 61.4844, 60.5000, 61.0938, 199300 08/19/02, 60.9688, 63.1094, 60.2969, 63.0313, 377100 08/20/02, 62.9375, 63.2813, 62.2656, 62.7188, 212100 08/21/02, 62.7188, 62.9531, 61.6406, 62.3906, 224800 08/22/02, 62.3906, 62.6875, 61.0938, 61.8906, 274600 08/23/02, 61.8438, 61.9531, 61.1563, 61.4063, 157400 08/26/02, 61.2969, 61.7344, 60.2969, 61.7344, 252200 08/27/02, 61.7656, 61.9219, 61.0469, 61.6250, 171100 08/28/02, 61.2031, 61.6250, 59.7031, 60.0938, 224800 08/29/02, 60.0781, 60.0781, 58.2656, 59.0000, 380000 08/30/02, 58.7500, 60.6875, 58.6250, 60.0469, 230900 09/03/02, 59.8438, 60.1406, 58.6875, 59.2500, 518400 09/04/02, 59.2656, 60.0625, 58.7031, 59.8906, 346900 09/05/02, 59.8750, 61.3438, 59.5938, 61.0313, 405800 09/06/02, 61.3906, 61.9531, 60.5625, 61.9531, 358400 09/09/02, 61.9531, 63.1719, 61.5781, 62.8438, 286700 09/10/02, 62.8438, 62.8750, 61.5938, 62.3125, 380300 09/11/02, 62.7188, 62.9844, 62.4844, 62.7344, 128300 09/12/02, 62.7344, 62.8438, 62.1406, 62.1563, 171000 09/13/02, 61.7969, 62.3594, 61.4375, 62.3594, 163200 09/16/02, 62.1563, 62.5000, 61.3750, 62.4375, 177600 09/17/02, 62.6875, 62.7969, 61.4219, 61.5156, 130100 09/18/02, 61.4844, 62.0000, 60.3750, 61.2969, 136000 09/19/02, 60.5938, 60.5938, 59.6875, 60.3438, 259700 09/20/02, 60.3438, 60.7813, 60.0625, 60.5625, 208500 09/23/02, 60.3750, 60.4844, 58.7656, 58.7656, 229700 09/24/02, 58.5938, 58.8281, 56.2031, 56.3125, 892500 09/25/02, 56.9531, 58.2031, 56.5625, 57.9375, 394100 09/26/02, 57.9375, 58.3281, 57.4063, 58.2344, 405300 09/27/02, 58.2344, 58.5938, 57.0938, 57.2031, 221600 09/30/02, 57.0000, 57.0000, 55.7031, 56.2969, 284200 10/01/02, 57.0000, 57.6250, 55.9219, 57.6250, 353400